KissMeData/014940/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160329	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
3	20231229	150326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
4	20231229	140326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
5	20231229	130326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
6	20231229	120326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
7	20231229	110316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
8	20231229	100318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
9	20231229	090317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159676975	56137	74.03	2795	2895	2790	3630	1960	2795	2844.41	0.54	22669	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		245945	N	N	0	N	00	N
10	20231228	160315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	60	2	2.15	159525660	56084	73.96	2795	2895	2790	3630	1960	2795	2844.41	0.49	0	22638	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1301	15.52	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2190	30.37	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
11	20231228	150318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	80	2	2.86	152094410	53494	70.54	2795	2895	2790	3630	1960	2795	2843.21	0.49	0	21865	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1310	15.62	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2190	31.28	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
12	20231228	140315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	75	2	2.68	137024215	48268	63.65	2795	2880	2790	3630	1960	2795	2838.82	0.49	0	22160	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1308	15.60	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2190	31.05	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
13	20231228	130315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	80	2	2.86	124130855	43774	57.72	2795	2880	2790	3630	1960	2795	2835.72	0.49	0	21735	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1310	15.62	1.52	12	0.10	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2190	31.28	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
14	20231228	120315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	55	2	1.97	103830445	36692	48.39	2795	2875	2790	3630	1960	2795	2829.78	0.49	0	18107	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1299	15.49	1.51	12	0.08	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2190	30.14	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
15	20231228	110315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	65	2	2.33	98043625	34660	45.71	2795	2875	2790	3630	1960	2795	2828.73	0.49	0	17626	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1303	15.54	1.51	12	0.08	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2190	30.59	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
16	20231228	100314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	65	2	2.33	89442535	31651	41.74	2795	2875	2790	3630	1960	2795	2825.90	0.49	0	17124	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1303	15.54	1.51	12	0.07	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2190	30.59	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
17	20231228	090314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	15	2	0.54	380225	136	0.18	2795	2810	2795	3630	1960	2795	2795.77	0.49	0	-16	2851	2822	2806	2777	2761	2815	2770	228	835	500	1950	5	1	45573661	1281	15.27	1.49	12	0.00	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2190	28.31	20221228	1.47	N	014940	500	227 억		223276	N	N	0	N	00	N
18	20231227	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-15	5	-0.53	207776385	74127	88.31	2810	2835	2790	3650	1970	2810	2803.23	0.48	0	11261	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.16	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
19	20231227	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	5	2	0.18	181049235	64575	76.93	2810	2835	2790	3650	1970	2810	2803.70	0.48	0	10074	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.14	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
20	20231227	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	5	2	0.18	172536570	61550	73.32	2810	2835	2790	3650	1970	2810	2803.19	0.48	0	9550	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.14	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
21	20231227	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	10	2	0.36	161449705	57609	68.63	2810	2835	2790	3650	1970	2810	2802.51	0.48	0	9524	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1285	15.33	1.49	12	0.13	184.00	1892.00	4400	20230705	-35.91	2115	20221227	33.33	4400	-35.91	20230705	2220	27.03	20230103	4400	-35.91	20230705	2115	33.33	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
22	20231227	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-15	5	-0.53	156423330	55820	66.50	2810	2835	2790	3650	1970	2810	2802.28	0.48	0	8673	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.12	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
23	20231227	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-15	5	-0.53	136389470	48658	57.97	2810	2835	2795	3650	1970	2810	2803.02	0.48	0	8362	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.11	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
24	20231227	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	120400830	42948	51.16	2810	2835	2795	3650	1970	2810	2803.41	0.48	0	7539	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1281	15.27	1.49	12	0.09	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
25	20231227	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	5	2	0.18	2753490	979	1.17	2810	2815	2810	3650	1970	2810	2812.55	0.48	0	794	2903	2856	2833	2786	2763	2845	2775	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.00	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.49	N	014940	500	227 억		219478	N	N	0	N	00	N
26	20231226	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-50	5	-1.75	230501755	81472	99.14	2880	2880	2810	3715	2005	2860	2829.29	0.50	0	-10262	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1281	15.27	1.49	12	0.18	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
27	20231226	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-40	5	-1.40	216257235	76415	92.99	2880	2880	2810	3715	2005	2860	2830.04	0.50	0	-10051	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1285	15.33	1.49	12	0.17	184.00	1892.00	4400	20230705	-35.91	2115	20221227	33.33	4400	-35.91	20230705	2220	27.03	20230103	4400	-35.91	20230705	2115	33.33	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
28	20231226	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-30	5	-1.05	196445235	69415	84.47	2880	2880	2810	3715	2005	2860	2830.01	0.50	0	-9923	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1290	15.38	1.50	12	0.15	184.00	1892.00	4400	20230705	-35.68	2115	20221227	33.81	4400	-35.68	20230705	2220	27.48	20230103	4400	-35.68	20230705	2115	33.81	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
29	20231226	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-35	5	-1.22	138793895	48991	59.62	2880	2880	2815	3715	2005	2860	2833.05	0.50	0	-8099	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1287	15.35	1.49	12	0.11	184.00	1892.00	4400	20230705	-35.80	2115	20221227	33.57	4400	-35.80	20230705	2220	27.25	20230103	4400	-35.80	20230705	2115	33.57	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
30	20231226	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-15	5	-0.52	93321140	32899	40.03	2880	2880	2825	3715	2005	2860	2836.60	0.50	0	-5775	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1297	15.46	1.50	12	0.07	184.00	1892.00	4400	20230705	-35.34	2115	20221227	34.52	4400	-35.34	20230705	2220	28.15	20230103	4400	-35.34	20230705	2115	34.52	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
31	20231226	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-20	5	-0.70	86667305	30556	37.18	2880	2880	2825	3715	2005	2860	2836.34	0.50	0	-5380	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1294	15.43	1.50	12	0.07	184.00	1892.00	4400	20230705	-35.45	2115	20221227	34.28	4400	-35.45	20230705	2220	27.93	20230103	4400	-35.45	20230705	2115	34.28	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
32	20231226	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-20	5	-0.70	65719810	23161	28.18	2880	2880	2825	3715	2005	2860	2837.52	0.50	0	-5709	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1294	15.43	1.50	12	0.05	184.00	1892.00	4400	20230705	-35.45	2115	20221227	34.28	4400	-35.45	20230705	2220	27.93	20230103	4400	-35.45	20230705	2115	34.28	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
33	20231226	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	0	3	0.00	2064270	720	0.88	2880	2880	2860	3715	2005	2860	2867.04	0.50	0	-105	2930	2895	2870	2835	2810	2882	2822	228	855	500	2000	5	1	45573661	1303	15.54	1.51	12	0.00	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.46	N	014940	500	227 억		229741	N	N	0	N	00	N
34	20231222	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-25	5	-0.87	230528415	80554	160.36	2885	2905	2845	3750	2020	2885	2861.79	0.47	0	17438	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1303	15.54	1.51	12	0.18	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
35	20231222	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-10	5	-0.35	224858835	78576	156.43	2885	2905	2845	3750	2020	2885	2861.67	0.47	0	17414	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1310	15.62	1.52	12	0.17	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
36	20231222	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-10	5	-0.35	187240060	65442	130.28	2885	2905	2845	3750	2020	2885	2861.16	0.47	0	15598	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1310	15.62	1.52	12	0.14	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
37	20231222	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-10	5	-0.35	162032275	56649	112.77	2885	2905	2845	3750	2020	2885	2860.28	0.47	0	14844	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1310	15.62	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
38	20231222	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-20	5	-0.69	149200345	52171	103.86	2885	2905	2845	3750	2020	2885	2859.83	0.47	0	13679	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1306	15.57	1.51	12	0.11	184.00	1892.00	4400	20230705	-34.89	2115	20221227	35.46	4400	-34.89	20230705	2220	29.05	20230103	4400	-34.89	20230705	2115	35.46	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
39	20231222	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-25	5	-0.87	136052575	47582	94.72	2885	2905	2845	3750	2020	2885	2859.33	0.47	0	12478	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1303	15.54	1.51	12	0.10	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
40	20231222	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-5	5	-0.17	86279230	30165	60.05	2885	2905	2845	3750	2020	2885	2860.24	0.47	0	6785	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1313	15.65	1.52	12	0.07	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
41	20231222	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	15	2	0.52	1881745	652	1.30	2885	2905	2880	3750	2020	2885	2886.11	0.47	0	-580	2931	2907	2881	2857	2831	2895	2845	228	865	500	2010	5	1	45573661	1322	15.76	1.53	12	0.00	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.46	N	014940	500	227 억		212303	N	N	0	N	00	N
42	20231221	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	-10	5	-0.35	144254030	50232	77.14	2900	2905	2855	3760	2030	2895	2871.76	0.49	0	-10238	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1315	15.68	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
43	20231221	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-15	5	-0.52	125948315	43845	67.33	2900	2905	2855	3760	2030	2895	2872.58	0.49	0	-10321	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1313	15.65	1.52	12	0.10	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
44	20231221	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-20	5	-0.69	102228730	35602	54.67	2900	2905	2855	3760	2030	2895	2871.43	0.49	0	-6962	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1310	15.62	1.52	12	0.08	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
45	20231221	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-25	5	-0.86	87492890	30465	46.78	2900	2905	2855	3760	2030	2895	2871.91	0.49	0	-4161	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1308	15.60	1.52	12	0.07	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
46	20231221	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-25	5	-0.86	75307680	26216	40.26	2900	2905	2855	3760	2030	2895	2872.58	0.49	0	-3961	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1308	15.60	1.52	12	0.06	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
47	20231221	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-35	5	-1.21	55186160	19212	29.50	2900	2905	2855	3760	2030	2895	2872.48	0.49	0	-1851	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1303	15.54	1.51	12	0.04	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
48	20231221	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-20	5	-0.69	22618080	7844	12.05	2900	2905	2875	3760	2030	2895	2883.49	0.49	0	-1062	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1310	15.62	1.52	12	0.02	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
49	20231221	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	5	2	0.17	118900	41	0.06	2900	2900	2900	3760	2030	2895	2900.00	0.49	0	-5	2948	2921	2888	2861	2828	2935	2875	228	865	500	2020	5	1	45573661	1322	15.76	1.53	12	0.00	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.44	N	014940	500	227 억		222751	N	N	0	N	00	N
50	20231220	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	15	2	0.52	188123800	65120	107.89	2855	2915	2855	3740	2020	2880	2888.88	0.45	0	17186	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1319	15.73	1.53	12	0.14	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
51	20231220	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	30	2	1.04	165802580	57414	95.12	2855	2915	2855	3740	2020	2880	2887.84	0.45	0	17124	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1326	15.82	1.54	12	0.13	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
52	20231220	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	15	2	0.52	135179840	46796	77.53	2855	2915	2855	3740	2020	2880	2888.71	0.45	0	13657	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1319	15.73	1.53	12	0.10	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
53	20231220	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	15	2	0.52	95172575	33021	54.71	2855	2900	2855	3740	2020	2880	2882.18	0.45	0	12429	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1319	15.73	1.53	12	0.07	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
54	20231220	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-5	5	-0.17	83020820	28812	47.74	2855	2900	2855	3740	2020	2880	2881.47	0.45	0	10735	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1310	15.62	1.52	12	0.06	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
55	20231220	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	15	2	0.52	55457565	19236	31.87	2855	2900	2855	3740	2020	2880	2883.01	0.45	0	7271	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1319	15.73	1.53	12	0.04	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
56	20231220	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	5	2	0.17	25858700	8978	14.87	2855	2895	2855	3740	2020	2880	2880.23	0.45	0	3723	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1315	15.68	1.52	12	0.02	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
57	20231220	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	0	3	0.00	3576985	1252	2.07	2855	2880	2855	3740	2020	2880	2857.02	0.45	0	-216	2920	2900	2875	2855	2830	2887	2842	228	860	500	2010	5	1	45573661	1313	15.65	1.52	12	0.00	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.46	N	014940	500	227 억		205564	N	N	0	N	00	N
58	20231219	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	172785485	60316	118.74	2895	2895	2850	3770	2030	2900	2864.67	0.44	0	2784	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1313	15.65	1.52	12	0.13	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
59	20231219	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-25	5	-0.86	162512125	56731	111.68	2895	2895	2850	3770	2030	2900	2864.61	0.44	0	2537	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1310	15.62	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
60	20231219	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-30	5	-1.03	161262915	56296	110.83	2895	2895	2850	3770	2030	2900	2864.55	0.44	0	2733	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1308	15.60	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
61	20231219	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-30	5	-1.03	145573385	50815	100.04	2895	2895	2850	3770	2030	2900	2864.77	0.44	0	1629	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1308	15.60	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
62	20231219	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	139747880	48787	96.04	2895	2895	2850	3770	2030	2900	2864.45	0.44	0	1569	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1313	15.65	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
63	20231219	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	124625930	43534	85.70	2895	2895	2850	3770	2030	2900	2862.73	0.44	0	1527	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1313	15.65	1.52	12	0.10	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
64	20231219	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-30	5	-1.03	49639655	17334	34.12	2895	2895	2850	3770	2030	2900	2863.72	0.44	0	1374	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1308	15.60	1.52	12	0.04	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
65	20231219	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-10	5	-0.34	43415	15	0.03	2895	2895	2890	3770	2030	2900	2894.33	0.44	0	-2	2980	2940	2910	2870	2840	2925	2855	228	870	500	2030	5	1	45573661	1317	15.71	1.53	12	0.00	184.00	1892.00	4400	20230705	-34.32	2115	20221227	36.64	4400	-34.32	20230705	2220	30.18	20230103	4400	-34.32	20230705	2115	36.64	20221227	1.46	N	014940	500	227 억		202781	N	N	0	N	00	N
66	20231218	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-35	5	-1.19	136812020	47092	128.24	2935	2950	2880	3815	2055	2935	2905.21	0.46	0	-6224	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1322	15.76	1.53	12	0.10	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
67	20231218	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-25	5	-0.85	124147145	42724	116.34	2935	2950	2880	3815	2055	2935	2905.79	0.46	0	-6765	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1326	15.82	1.54	12	0.09	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
68	20231218	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-30	5	-1.02	108299880	37271	101.49	2935	2950	2880	3815	2055	2935	2905.74	0.46	0	-6791	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1324	15.79	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.98	2115	20221227	37.35	4400	-33.98	20230705	2220	30.86	20230103	4400	-33.98	20230705	2115	37.35	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
69	20231218	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-25	5	-0.85	105785475	36405	99.13	2935	2950	2880	3815	2055	2935	2905.80	0.46	0	-6841	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1326	15.82	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
70	20231218	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-25	5	-0.85	98345995	33852	92.18	2935	2950	2880	3815	2055	2935	2905.18	0.46	0	-6493	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1326	15.82	1.54	12	0.07	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
71	20231218	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-20	5	-0.68	97221675	33466	91.13	2935	2950	2880	3815	2055	2935	2905.09	0.46	0	-6224	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1328	15.84	1.54	12	0.07	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
72	20231218	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-35	5	-1.19	74785710	25746	70.11	2935	2950	2880	3815	2055	2935	2904.75	0.46	0	-6047	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1322	15.76	1.53	12	0.06	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
73	20231218	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	15	2	0.51	2637130	898	2.45	2935	2950	2930	3815	2055	2935	2936.67	0.46	0	-548	2998	2966	2948	2916	2898	2957	2907	228	880	500	2050	5	1	45573661	1344	16.03	1.56	12	0.00	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.50	N	014940	500	227 억		209006	N	N	0	N	00	N
74	20231215	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	-35	5	-1.18	107869625	36482	42.11	2970	2980	2930	3860	2080	2970	2956.79	0.44	0	5072	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1338	15.95	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.30	2115	20221227	38.77	4400	-33.30	20230705	2220	32.21	20230103	4400	-33.30	20230705	2115	38.77	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
75	20231215	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-25	5	-0.84	101231600	34231	39.51	2970	2980	2930	3860	2080	2970	2957.31	0.44	0	5461	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1342	16.01	1.56	12	0.08	184.00	1892.00	4400	20230705	-33.07	2115	20221227	39.24	4400	-33.07	20230705	2220	32.66	20230103	4400	-33.07	20230705	2115	39.24	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
76	20231215	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-40	5	-1.35	96051380	32467	37.47	2970	2980	2930	3860	2080	2970	2958.43	0.44	0	5634	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1335	15.92	1.55	12	0.07	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
77	20231215	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	0	3	0.00	78095695	26376	30.44	2970	2980	2940	3860	2080	2970	2960.86	0.44	0	5053	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1354	16.14	1.57	12	0.06	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
78	20231215	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	5	2	0.17	70782635	23907	27.59	2970	2980	2940	3860	2080	2970	2960.75	0.44	0	5125	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1356	16.17	1.57	12	0.05	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
79	20231215	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	5	2	0.17	64519050	21802	25.16	2970	2980	2940	3860	2080	2970	2959.32	0.44	0	4714	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1356	16.17	1.57	12	0.05	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
80	20231215	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	10	2	0.34	32710780	11055	12.76	2970	2980	2940	3860	2080	2970	2958.91	0.44	0	2955	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1358	16.20	1.58	12	0.02	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
81	20231215	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	0	3	0.00	219415	74	0.09	2970	2970	2960	3860	2080	2970	2965.07	0.44	0	-38	3043	3006	2938	2901	2833	3025	2920	228	890	500	2070	5	1	45573661	1354	16.14	1.57	12	0.00	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.48	N	014940	500	227 억		202221	N	N	0	N	00	N
82	20231214	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	45	2	1.54	251933285	86637	149.25	2930	2975	2870	3800	2050	2925	2907.92	0.44	0	726	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1354	16.14	1.57	12	0.19	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
83	20231214	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	45	2	1.54	237987150	81918	141.12	2930	2975	2870	3800	2050	2925	2905.18	0.44	0	3461	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1354	16.14	1.57	12	0.18	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
84	20231214	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-5	5	-0.17	186860420	64513	111.14	2930	2930	2870	3800	2050	2925	2896.47	0.44	0	5012	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1331	15.87	1.54	12	0.14	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
85	20231214	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-30	5	-1.03	180177400	62213	107.17	2930	2930	2870	3800	2050	2925	2896.13	0.44	0	4502	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1319	15.73	1.53	12	0.14	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
86	20231214	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-25	5	-0.85	81537320	28039	48.30	2930	2930	2880	3800	2050	2925	2907.99	0.44	0	766	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1322	15.76	1.53	12	0.06	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
87	20231214	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-15	5	-0.51	80097960	27543	47.45	2930	2930	2880	3800	2050	2925	2908.10	0.44	0	825	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1326	15.82	1.54	12	0.06	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
88	20231214	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-25	5	-0.85	61515060	21135	36.41	2930	2930	2880	3800	2050	2925	2910.57	0.44	0	1208	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1322	15.76	1.53	12	0.05	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
89	20231214	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	0	3	0.00	1662130	568	0.98	2930	2930	2925	3800	2050	2925	2926.31	0.44	0	-432	3008	2966	2938	2896	2868	2952	2882	228	875	500	2040	5	1	45573661	1333	15.90	1.55	12	0.00	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		201496	N	N	0	N	00	N
90	20231213	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-55	5	-1.85	158547205	54132	222.81	2970	2980	2910	3870	2090	2980	2928.90	0.45	0	-3952	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1333	15.90	1.55	12	0.12	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
91	20231213	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-55	5	-1.85	144176085	49212	202.56	2970	2980	2915	3870	2090	2980	2929.69	0.45	0	-3370	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1333	15.90	1.55	12	0.11	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
92	20231213	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-55	5	-1.85	111571880	38044	156.59	2970	2980	2920	3870	2090	2980	2932.71	0.45	0	-1788	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1333	15.90	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
93	20231213	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	-40	5	-1.34	101833000	34720	142.91	2970	2980	2920	3870	2090	2980	2932.98	0.45	0	-1788	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1340	15.98	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.18	2115	20221227	39.01	4400	-33.18	20230705	2220	32.43	20230103	4400	-33.18	20230705	2115	39.01	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
94	20231213	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-50	5	-1.68	90192825	30757	126.60	2970	2980	2920	3870	2090	2980	2932.43	0.45	0	-1788	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1335	15.92	1.55	12	0.07	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
95	20231213	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-55	5	-1.85	83680955	28534	117.45	2970	2980	2920	3870	2090	2980	2932.68	0.45	0	-1788	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1333	15.90	1.55	12	0.06	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
96	20231213	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-55	5	-1.85	62086175	21151	87.06	2970	2980	2920	3870	2090	2980	2935.38	0.45	0	111	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1333	15.90	1.55	12	0.05	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
97	20231213	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-10	5	-0.34	6873620	2326	9.57	2970	2980	2935	3870	2090	2980	2955.12	0.45	0	-120	3016	2997	2976	2957	2936	3000	2960	228	890	500	2080	5	1	45573661	1354	16.14	1.57	12	0.01	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.50	N	014940	500	227 억		205069	N	N	0	N	00	N
98	20231212	160257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	0	3	0.00	70606340	23745	21.75	2980	2995	2955	3870	2090	2980	2973.50	0.45	0	1567	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1358	16.20	1.58	12	0.05	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
99	20231212	150302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-5	5	-0.17	51802370	17436	15.97	2980	2995	2955	3870	2090	2980	2971.00	0.45	0	1668	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1356	16.17	1.57	12	0.04	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
100	20231212	140251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-5	5	-0.17	46068420	15505	14.20	2980	2995	2955	3870	2090	2980	2971.20	0.45	0	1624	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1356	16.17	1.57	12	0.03	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
101	20231212	130249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-10	5	-0.34	43032440	14485	13.27	2980	2995	2955	3870	2090	2980	2970.83	0.45	0	1609	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1354	16.14	1.57	12	0.03	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
102	20231212	120249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2955	-25	5	-0.84	38530170	12971	11.88	2980	2995	2955	3870	2090	2980	2970.49	0.45	0	1597	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1347	16.06	1.56	12	0.03	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
103	20231212	110251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	0	3	0.00	24791095	8333	7.63	2980	2995	2965	3870	2090	2980	2975.05	0.45	0	658	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1358	16.20	1.58	12	0.02	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
104	20231212	100302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	0	3	0.00	22571850	7588	6.95	2980	2995	2965	3870	2090	2980	2974.68	0.45	0	571	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1358	16.20	1.58	12	0.02	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
105	20231212	090258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	10	2	0.34	3024065	1015	0.93	2980	2990	2975	3870	2090	2980	2979.37	0.45	0	-571	3063	3021	2988	2946	2913	3005	2930	228	890	500	2080	5	1	45573661	1363	16.25	1.58	12	0.00	184.00	1892.00	4400	20230705	-32.05	2115	20221227	41.37	4400	-32.05	20230705	2220	34.68	20230103	4400	-32.05	20230705	2115	41.37	20221227	1.50	N	014940	500	227 억		203502	N	N	0	N	00	N
106	20231211	160300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-50	5	-1.65	324318910	109140	215.30	3030	3030	2955	3935	2125	3030	2971.59	0.47	13563	3187	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1358	16.20	1.58	12	0.24	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
107	20231211	150259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-50	5	-1.65	310216585	104396	205.94	3030	3030	2955	3935	2125	3030	2971.54	0.47	13563	3283	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1358	16.20	1.58	12	0.23	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
108	20231211	140258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-65	5	-2.15	290101915	97634	192.60	3030	3030	2955	3935	2125	3030	2971.32	0.47	13563	3289	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1351	16.11	1.57	12	0.21	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
109	20231211	130300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-55	5	-1.82	281508235	94742	186.89	3030	3030	2955	3935	2125	3030	2971.31	0.47	13563	4015	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1356	16.17	1.57	12	0.21	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
110	20231211	120300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-55	5	-1.82	265122440	89243	176.05	3030	3030	2955	3935	2125	3030	2970.79	0.47	13563	4025	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1356	16.17	1.57	12	0.20	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
111	20231211	110259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-60	5	-1.98	160031310	53796	106.12	3030	3030	2955	3935	2125	3030	2974.78	0.47	13563	4027	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1354	16.14	1.57	12	0.12	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
112	20231211	100259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-55	5	-1.82	149841590	50366	99.35	3030	3030	2955	3935	2125	3030	2975.05	0.47	13563	4428	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1356	16.17	1.57	12	0.11	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
113	20231211	090300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-5	5	-0.17	357440	118	0.23	3030	3030	3025	3935	2125	3030	3029.15	0.47	13563	-33	3096	3062	3011	2977	2926	3037	2952	228	905	500	2120	5	1	45573661	1379	16.44	1.60	12	0.00	184.00	1892.00	4400	20230705	-31.25	2115	20221227	43.03	4400	-31.25	20230705	2220	36.26	20230103	4400	-31.25	20230705	2115	43.03	20221227	1.46	N	014940	500	227 억		213880	N	N	0	N	00	N
114	20231208	160256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	0	3	0.00	151680535	50693	59.25	3045	3045	2960	3935	2125	3030	2992.14	0.47	0	-13562	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1381	16.47	1.60	12	0.11	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
115	20231208	150258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-50	5	-1.65	123703715	41366	48.35	3045	3045	2960	3935	2125	3030	2990.47	0.47	0	-11979	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1358	16.20	1.58	12	0.09	184.00	1892.00	4400	20230705	-32.27	2115	20221227	40.90	4400	-32.27	20230705	2220	34.23	20230103	4400	-32.27	20230705	2115	40.90	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
116	20231208	140257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-55	5	-1.82	102850595	34357	40.15	3045	3045	2960	3935	2125	3030	2993.58	0.47	0	-8114	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1356	16.17	1.57	12	0.08	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
117	20231208	130255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	-45	5	-1.49	88466965	29531	34.51	3045	3045	2960	3935	2125	3030	2995.73	0.47	0	-6700	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1360	16.22	1.58	12	0.06	184.00	1892.00	4400	20230705	-32.16	2115	20221227	41.13	4400	-32.16	20230705	2220	34.46	20230103	4400	-32.16	20230705	2115	41.13	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
118	20231208	120255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-30	5	-0.99	68616615	22900	26.76	3045	3045	2960	3935	2125	3030	2996.36	0.47	0	-2515	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1367	16.30	1.59	12	0.05	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
119	20231208	110252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-20	5	-0.66	54561130	18217	21.29	3045	3045	2960	3935	2125	3030	2995.07	0.47	0	-1299	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1372	16.36	1.59	12	0.04	184.00	1892.00	4400	20230705	-31.59	2115	20221227	42.32	4400	-31.59	20230705	2220	35.59	20230103	4400	-31.59	20230705	2115	42.32	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
120	20231208	100257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-30	5	-0.99	30190625	10077	11.78	3045	3045	2960	3935	2125	3030	2995.99	0.47	0	17	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1367	16.30	1.59	12	0.02	184.00	1892.00	4400	20230705	-31.82	2115	20221227	41.84	4400	-31.82	20230705	2220	35.14	20230103	4400	-31.82	20230705	2115	41.84	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
121	20231208	090255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	10	2	0.33	367880	121	0.14	3045	3045	3040	3935	2125	3030	3040.33	0.47	0	-114	3156	3092	3026	2962	2896	3125	2995	228	905	500	2120	5	1	45573661	1385	16.52	1.61	12	0.00	184.00	1892.00	4400	20230705	-30.91	2115	20221227	43.74	4400	-30.91	20230705	2220	36.94	20230103	4400	-30.91	20230705	2115	43.74	20221227	1.44	N	014940	500	227 억		213880	N	N	0	N	00	N
122	20231207	160254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	0	3	0.00	257423030	85564	126.74	2980	3090	2960	3935	2125	3030	3008.53	0.53	0	-26136	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1381	16.47	1.60	12	0.19	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
123	20231207	150256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	-60	5	-1.98	210789695	69965	103.64	2980	3090	2970	3935	2125	3030	3012.79	0.53	0	-17823	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1354	16.14	1.57	12	0.15	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
124	20231207	140255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	-40	5	-1.32	150998515	49871	73.87	2980	3090	2980	3935	2125	3030	3027.78	0.53	0	-14730	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1363	16.25	1.58	12	0.11	184.00	1892.00	4400	20230705	-32.05	2115	20221227	41.37	4400	-32.05	20230705	2220	34.68	20230103	4400	-32.05	20230705	2115	41.37	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
125	20231207	130254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	-35	5	-1.16	141224800	46602	69.03	2980	3090	2980	3935	2125	3030	3030.45	0.53	0	-14294	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1365	16.28	1.58	12	0.10	184.00	1892.00	4400	20230705	-31.93	2115	20221227	41.61	4400	-31.93	20230705	2220	34.91	20230103	4400	-31.93	20230705	2115	41.61	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
126	20231207	120255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	-10	5	-0.33	125006800	41196	61.02	2980	3090	2980	3935	2125	3030	3034.44	0.53	0	-12168	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1376	16.41	1.60	12	0.09	184.00	1892.00	4400	20230705	-31.36	2115	20221227	42.79	4400	-31.36	20230705	2220	36.04	20230103	4400	-31.36	20230705	2115	42.79	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
127	20231207	110252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-20	5	-0.66	111354720	36666	54.31	2980	3090	2980	3935	2125	3030	3037.00	0.53	0	-10438	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1372	16.36	1.59	12	0.08	184.00	1892.00	4400	20230705	-31.59	2115	20221227	42.32	4400	-31.59	20230705	2220	35.59	20230103	4400	-31.59	20230705	2115	42.32	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
128	20231207	100254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	15	2	0.50	89134135	29312	43.42	2980	3090	2980	3935	2125	3030	3040.88	0.53	0	-9259	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1388	16.55	1.61	12	0.06	184.00	1892.00	4400	20230705	-30.80	2115	20221227	43.97	4400	-30.80	20230705	2220	37.16	20230103	4400	-30.80	20230705	2115	43.97	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
129	20231207	090255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3090	60	2	1.98	9534605	3154	4.67	2980	3090	2980	3935	2125	3030	3023.02	0.53	0	-831	3083	3056	3003	2976	2923	3070	2990	228	905	500	2120	5	1	45573661	1408	16.79	1.63	12	0.01	184.00	1892.00	4400	20230705	-29.77	2115	20221227	46.10	4400	-29.77	20230705	2220	39.19	20230103	4400	-29.77	20230705	2115	46.10	20221227	1.44	N	014940	500	227 억		240511	N	N	0	N	00	N
130	20231206	160250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	40	2	1.34	203038520	67509	33.28	3020	3030	2950	3885	2095	2990	3007.58	0.55	0	-12123	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1381	16.47	1.60	12	0.15	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
131	20231206	150256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	35	2	1.17	181827495	60494	29.83	3020	3030	2950	3885	2095	2990	3005.71	0.55	0	-14641	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1379	16.44	1.60	12	0.13	184.00	1892.00	4400	20230705	-31.25	2115	20221227	43.03	4400	-31.25	20230705	2220	36.26	20230103	4400	-31.25	20230705	2115	43.03	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
132	20231206	140253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	30	2	1.00	157237615	52345	25.81	3020	3030	2950	3885	2095	2990	3003.87	0.55	0	-16006	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1376	16.41	1.60	12	0.11	184.00	1892.00	4400	20230705	-31.36	2115	20221227	42.79	4400	-31.36	20230705	2220	36.04	20230103	4400	-31.36	20230705	2115	42.79	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
133	20231206	130253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	30	2	1.00	141079360	47001	23.17	3020	3030	2950	3885	2095	2990	3001.62	0.55	0	-16140	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1376	16.41	1.60	12	0.10	184.00	1892.00	4400	20230705	-31.36	2115	20221227	42.79	4400	-31.36	20230705	2220	36.04	20230103	4400	-31.36	20230705	2115	42.79	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
134	20231206	120250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	40	2	1.34	122785350	40954	20.19	3020	3030	2950	3885	2095	2990	2998.13	0.55	0	-15661	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1381	16.47	1.60	12	0.09	184.00	1892.00	4400	20230705	-31.14	2115	20221227	43.26	4400	-31.14	20230705	2220	36.49	20230103	4400	-31.14	20230705	2115	43.26	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
135	20231206	110255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	20	2	0.67	102640005	34285	16.90	3020	3030	2950	3885	2095	2990	2993.73	0.55	0	-11959	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1372	16.36	1.59	12	0.08	184.00	1892.00	4400	20230705	-31.59	2115	20221227	42.32	4400	-31.59	20230705	2220	35.59	20230103	4400	-31.59	20230705	2115	42.32	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
136	20231206	100253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	-5	5	-0.17	72874000	24393	12.03	3020	3030	2950	3885	2095	2990	2987.50	0.55	0	-7057	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1360	16.22	1.58	12	0.05	184.00	1892.00	4400	20230705	-32.16	2115	20221227	41.13	4400	-32.16	20230705	2220	34.46	20230103	4400	-32.16	20230705	2115	41.13	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
137	20231206	090253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	20	2	0.67	2400775	796	0.39	3020	3020	3005	3885	2095	2990	3016.05	0.55	0	-413	3180	3085	3010	2915	2840	3132	2962	228	895	500	2090	5	1	45573661	1372	16.36	1.59	12	0.00	184.00	1892.00	4400	20230705	-31.59	2115	20221227	42.32	4400	-31.59	20230705	2220	35.59	20230103	4400	-31.59	20230705	2115	42.32	20221227	1.44	N	014940	500	227 억		252142	N	N	0	N	00	N
138	20231205	160254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	20	2	0.67	618654820	202718	241.90	2955	3105	2935	3860	2080	2970	3051.80	0.53	0	12044	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1363	16.25	1.58	12	0.44	184.00	1892.00	4400	20230705	-32.05	2115	20221227	41.37	4400	-32.05	20230705	2220	34.68	20230103	4400	-32.05	20230705	2115	41.37	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
139	20231205	150253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	50	2	1.68	588795685	192804	230.07	2955	3105	2935	3860	2080	2970	3053.86	0.53	0	12361	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1376	16.41	1.60	12	0.42	184.00	1892.00	4400	20230705	-31.36	2115	20221227	42.79	4400	-31.36	20230705	2220	36.04	20230103	4400	-31.36	20230705	2115	42.79	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
140	20231205	140254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	70	2	2.36	533776490	174588	208.34	2955	3105	2935	3860	2080	2970	3057.35	0.53	0	12969	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1385	16.52	1.61	12	0.38	184.00	1892.00	4400	20230705	-30.91	2115	20221227	43.74	4400	-30.91	20230705	2220	36.94	20230103	4400	-30.91	20230705	2115	43.74	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
141	20231205	130254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	95	2	3.20	471789190	154274	184.10	2955	3105	2935	3860	2080	2970	3058.13	0.53	0	13730	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1397	16.66	1.62	12	0.34	184.00	1892.00	4400	20230705	-30.34	2115	20221227	44.92	4400	-30.34	20230705	2220	38.06	20230103	4400	-30.34	20230705	2115	44.92	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
142	20231205	120252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	70	2	2.36	425249225	139117	166.01	2955	3105	2935	3860	2080	2970	3056.77	0.53	0	13233	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1385	16.52	1.61	12	0.31	184.00	1892.00	4400	20230705	-30.91	2115	20221227	43.74	4400	-30.91	20230705	2220	36.94	20230103	4400	-30.91	20230705	2115	43.74	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
143	20231205	110252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	95	2	3.20	378424360	123769	147.69	2955	3105	2935	3860	2080	2970	3057.51	0.53	0	10983	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1397	16.66	1.62	12	0.27	184.00	1892.00	4400	20230705	-30.34	2115	20221227	44.92	4400	-30.34	20230705	2220	38.06	20230103	4400	-30.34	20230705	2115	44.92	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
144	20231205	100252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	75	2	2.53	117894085	39172	46.74	2955	3055	2935	3860	2080	2970	3009.65	0.53	0	1756	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1388	16.55	1.61	12	0.09	184.00	1892.00	4400	20230705	-30.80	2115	20221227	43.97	4400	-30.80	20230705	2220	37.16	20230103	4400	-30.80	20230705	2115	43.97	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
145	20231205	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	-20	5	-0.67	658555	223	0.27	2955	2955	2950	3860	2080	2970	2953.16	0.53	0	59	3050	3010	2960	2920	2870	3030	2940	228	890	500	2070	5	1	45573661	1344	16.03	1.56	12	0.00	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.43	N	014940	500	227 억		242427	N	N	0	N	00	N
146	20231204	160252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	20	2	0.68	244468900	82796	156.65	2950	3000	2910	3835	2065	2950	2952.66	0.52	0	5050	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1354	16.14	1.57	12	0.18	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
147	20231204	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2970	20	2	0.68	241169740	81686	154.55	2950	3000	2910	3835	2065	2950	2952.40	0.52	0	4978	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1354	16.14	1.57	12	0.18	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
148	20231204	140251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	10	2	0.34	218826265	74152	140.30	2950	3000	2910	3835	2065	2950	2951.05	0.52	0	4954	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1349	16.09	1.56	12	0.16	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
149	20231204	130251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	0	3	0.00	184086435	62363	117.99	2950	3000	2910	3835	2065	2950	2951.85	0.52	0	-229	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1344	16.03	1.56	12	0.14	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
150	20231204	120251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	0	3	0.00	165725400	56143	106.22	2950	3000	2910	3835	2065	2950	2951.84	0.52	0	-584	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1344	16.03	1.56	12	0.12	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
151	20231204	110252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	10	2	0.34	147404235	49947	94.50	2950	3000	2910	3835	2065	2950	2951.21	0.52	0	-830	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1349	16.09	1.56	12	0.11	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
152	20231204	100251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	10	2	0.34	99539515	33770	63.89	2950	3000	2910	3835	2065	2950	2947.57	0.52	0	-1946	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1349	16.09	1.56	12	0.07	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
153	20231204	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	-25	5	-0.85	9192120	3119	5.90	2950	2950	2925	3835	2065	2950	2947.14	0.52	0	-1902	2996	2972	2926	2902	2856	2985	2915	228	885	500	2060	5	1	45573661	1333	15.90	1.55	12	0.01	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.44	N	014940	500	227 억		237377	N	N	0	N	00	N
154	20231201	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	50	2	1.72	154582910	52854	110.54	2880	2950	2880	3770	2030	2900	2924.68	0.49	0	14483	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1344	16.03	1.56	12	0.12	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
155	20231201	150251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	40	2	1.38	145986430	49934	104.43	2880	2950	2880	3770	2030	2900	2923.59	0.49	0	13724	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1340	15.98	1.55	12	0.11	184.00	1892.00	4400	20230705	-33.18	2115	20221227	39.01	4400	-33.18	20230705	2220	32.43	20230103	4400	-33.18	20230705	2115	39.01	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
156	20231201	140251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	45	2	1.55	138367980	47345	99.01	2880	2950	2880	3770	2030	2900	2922.55	0.49	0	13577	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1342	16.01	1.56	12	0.10	184.00	1892.00	4400	20230705	-33.07	2115	20221227	39.24	4400	-33.07	20230705	2220	32.66	20230103	4400	-33.07	20230705	2115	39.24	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
157	20231201	130250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	30	2	1.03	113512805	38904	81.36	2880	2950	2880	3770	2030	2900	2917.77	0.49	0	12961	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1335	15.92	1.55	12	0.09	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
158	20231201	120252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	25	2	0.86	109778475	37628	78.69	2880	2950	2880	3770	2030	2900	2917.47	0.49	0	12927	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1333	15.90	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.52	2115	20221227	38.30	4400	-33.52	20230705	2220	31.76	20230103	4400	-33.52	20230705	2115	38.30	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
159	20231201	110251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	40	2	1.38	104437515	35804	74.88	2880	2950	2880	3770	2030	2900	2916.92	0.49	0	12763	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1340	15.98	1.55	12	0.08	184.00	1892.00	4400	20230705	-33.18	2115	20221227	39.01	4400	-33.18	20230705	2220	32.43	20230103	4400	-33.18	20230705	2115	39.01	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
160	20231201	100252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	30	2	1.03	68637310	23587	49.33	2880	2940	2880	3770	2030	2900	2909.96	0.49	0	7372	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1335	15.92	1.55	12	0.05	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N
161	20231201	090248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-15	5	-0.52	1532205	532	1.11	2880	2885	2880	3770	2030	2900	2880.08	0.49	0	105	2966	2932	2906	2872	2846	2930	2870	228	870	500	2030	5	1	45573661	1315	15.68	1.52	12	0.00	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.42	N	014940	500	227 억		222894	N	N	0	N	00	N